| 2026 |
| 03/06 | 1,350 | 1,350 | 1,310 | 1,326 | -2.07% | 120,300 | 553億9351万 | -3.77% |
| 03/05 | 1,350 | 1,371 | 1,349 | 1,354 | +2.27% | 129,900 | 565億6321万 | -1.67% |
| 03/04 | 1,342 | 1,357 | 1,305 | 1,324 | -4.13% | 245,600 | 553億996万 | -3.78% |
| 03/03 | 1,422 | 1,428 | 1,373 | 1,381 | -3.76% | 188,000 | 576億9113万 | +0.29% |
| 03/02 | 1,440 | 1,447 | 1,417 | 1,435 | -1.91% | 130,100 | 599億4698万 | +4.29% |
| 02/27 | 1,416 | 1,465 | 1,416 | 1,463 | +3.1% | 132,600 | 611億1667万 | +6.55% |
| 02/26 | 1,418 | 1,430 | 1,418 | 1,419 | +0.07% | 72,700 | 592億7858万 | +3.65% |
| 02/25 | 1,431 | 1,431 | 1,411 | 1,418 | 0% | 152,600 | 592億3680万 | +3.81% |
| 02/24 | 1,396 | 1,419 | 1,380 | 1,418 | +1.87% | 168,800 | 592億3680万 | +3.88% |
| 02/20 | 1,400 | 1,400 | 1,378 | 1,392 | -0.93% | 98,800 | 581億5065万 | +2.13% |
| 02/19 | 1,405 | 1,410 | 1,391 | 1,405 | +0.43% | 118,700 | 586億9373万 | +3.08% |
| 02/18 | 1,419 | 1,421 | 1,391 | 1,399 | -0.5% | 202,100 | 584億4308万 | +2.72% |
| 02/17 | 1,400 | 1,412 | 1,386 | 1,406 | +0.07% | 77,400 | 587億3550万 | +3.38% |
| 02/16 | 1,398 | 1,406 | 1,376 | 1,405 | -0.28% | 100,500 | 586億9373万 | +3.54% |
| 02/13 | 1,435 | 1,442 | 1,395 | 1,409 | -1.81% | 207,600 | 588億6083万 | +4.06% |
| 02/12 | 1,400 | 1,443 | 1,388 | 1,435 | +3.02% | 185,900 | 599億4698万 | +6.22% |
| 02/10 | 1,354 | 1,402 | 1,341 | 1,393 | +1.68% | 256,200 | 581億9243万 | +3.41% |
| 02/09 | （IR情報）15:00 2026年3月期第3四半期決算説明資料 |
| 02/09 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 1,406 | 1,409 | 1,352 | 1,370 | +0.22% | 368,100 | 572億3161万 | +1.93% |
| 02/06 | 1,359 | 1,370 | 1,348 | 1,367 | +1.86% | 122,600 | 571億628万 | +1.94% |
| 02/05 | 1,343 | 1,348 | 1,333 | 1,342 | +0.75% | 51,400 | 560億6191万 | +0.22% |
| 02/04 | 1,340 | 1,348 | 1,330 | 1,332 | -0.45% | 77,400 | 556億4416万 | -0.37% |
| 02/03 | 1,316 | 1,338 | 1,314 | 1,338 | +2.37% | 100,600 | 558億9481万 | +0.22% |
| 02/02 | 1,321 | 1,331 | 1,307 | 1,307 | +0.31% | 79,200 | 545億9979万 | -1.95% |
| 01/30 | （IR情報）15:00 代表取締役の異動(社長交代・人数増加)及び組織変更に関するお知らせ |
| 01/30 | 1,310 | 1,312 | 1,296 | 1,303 | -0.53% | 67,900 | 544億3269万 | -2.1% |
| 01/29 | 1,310 | 1,317 | 1,290 | 1,310 | -0.08% | 81,000 | 547億2511万 | -1.5% |
| 01/28 | 1,327 | 1,327 | 1,303 | 1,311 | -1.21% | 66,000 | 547億6689万 | -1.28% |
| 01/27 | 1,332 | 1,333 | 1,321 | 1,327 | -0.6% | 68,600 | 554億3529万 | +0.08% |
| 01/26 | 1,357 | 1,357 | 1,333 | 1,335 | -2.41% | 115,200 | 557億6949万 | +0.98% |
| 01/23 | 1,370 | 1,374 | 1,362 | 1,368 | +0.44% | 68,100 | 571億4806万 | +3.71% |
| 01/22 | 1,358 | 1,369 | 1,355 | 1,362 | +0.29% | 93,000 | 568億9741万 | +3.57% |
| 01/21 | 1,335 | 1,363 | 1,330 | 1,358 | +0.59% | 104,600 | 567億3031万 | +3.66% |
| 01/20 | 1,371 | 1,379 | 1,347 | 1,350 | -1.53% | 96,900 | 563億9611万 | +3.45% |
| 01/19 | 1,390 | 1,391 | 1,362 | 1,371 | -1.3% | 87,100 | 572億7338万 | +5.46% |
| 01/16 | 1,395 | 1,396 | 1,375 | 1,389 | -0.14% | 95,600 | 580億2533万 | +7.34% |
| 01/15 | 1,362 | 1,394 | 1,355 | 1,391 | +2.13% | 97,000 | 581億888万 | +8% |
| 01/14 | 1,357 | 1,365 | 1,347 | 1,362 | +0.37% | 95,700 | 568億9741万 | +6.24% |
| 01/13 | 1,350 | 1,361 | 1,340 | 1,357 | +1.5% | 115,900 | 566億8853万 | +6.35% |
| 01/09 | 1,345 | 1,349 | 1,332 | 1,337 | 0% | 73,300 | 558億5303万 | +5.11% |
| 01/08 | 1,322 | 1,345 | 1,321 | 1,337 | +0.83% | 91,000 | 558億5303万 | +5.44% |
| 01/07 | 1,325 | 1,334 | 1,318 | 1,326 | -0.75% | 111,500 | 553億9351万 | +4.99% |
| 01/06 | 1,320 | 1,339 | 1,315 | 1,336 | +1.6% | 102,400 | 558億1126万 | +6.03% |
| 01/05 | 1,302 | 1,318 | 1,291 | 1,315 | +1.39% | 107,400 | 549億3399万 | +4.7% |
| 2025 |
| 12/30 | 1,310 | 1,314 | 1,295 | 1,297 | -0.69% | 116,100 | 541億8204万 | +3.51% |
| 12/29 | 1,297 | 1,315 | 1,296 | 1,306 | +0.85% | 137,700 | 545億5801万 | +4.48% |
| 12/26 | 1,286 | 1,299 | 1,285 | 1,295 | +0.7% | 83,400 | 540億9849万 | +3.85% |
| 12/25 | （IR情報）15:00 非上場の親会社等の中間決算に関するお知らせ |
| 12/25 | 1,296 | 1,296 | 1,278 | 1,286 | +0.7% | 70,200 | 537億2252万 | +3.38% |
| 12/24 | 1,272 | 1,287 | 1,269 | 1,277 | +0.55% | 86,500 | 533億4654万 | +2.98% |
| 12/23 | 1,264 | 1,275 | 1,263 | 1,270 | +0.4% | 59,000 | 530億5412万 | +2.67% |
| 12/22 | 1,267 | 1,267 | 1,251 | 1,265 | +0.32% | 69,000 | 528億4524万 | +2.43% |
| 12/19 | 1,257 | 1,267 | 1,254 | 1,261 | -0.47% | 52,400 | 526億7814万 | +2.27% |
| 12/18 | 1,247 | 1,269 | 1,240 | 1,267 | +2.1% | 73,900 | 529億2879万 | +2.84% |
| 12/17 | 1,248 | 1,249 | 1,240 | 1,241 | -0.64% | 48,200 | 518億4264万 | +0.81% |
| 12/16 | 1,258 | 1,263 | 1,249 | 1,249 | -0.72% | 66,700 | 521億7684万 | +1.54% |
| 12/15 | 1,239 | 1,258 | 1,232 | 1,258 | +1.04% | 57,200 | 525億5282万 | +2.36% |
| 12/12 | 1,238 | 1,247 | 1,231 | 1,245 | +1.55% | 93,100 | 520億974万 | +1.3% |
| 12/11 | 1,233 | 1,235 | 1,220 | 1,226 | -0.33% | 86,200 | 512億1602万 | -0.16% |
| 12/10 | 1,230 | 1,235 | 1,225 | 1,230 | 0% | 91,600 | 513億8312万 | +0.16% |
| 12/09 | 1,269 | 1,275 | 1,226 | 1,230 | -0.73% | 152,600 | 513億8312万 | +0.16% |
| 12/08 | 1,226 | 1,246 | 1,226 | 1,239 | +1.06% | 98,300 | 517億5909万 | +0.9% |
| 12/05 | 1,230 | 1,234 | 1,225 | 1,226 | -0.65% | 52,200 | 512億1602万 | -0.16% |
| 12/04 | 1,232 | 1,238 | 1,226 | 1,234 | -0.48% | 88,200 | 515億5022万 | +0.49% |
| 12/03 | 1,236 | 1,252 | 1,230 | 1,240 | +0.4% | 79,600 | 518億87万 | +0.9% |
| 12/02 | 1,242 | 1,242 | 1,218 | 1,235 | +0.65% | 110,500 | 515億9200万 | +0.41% |
| 12/01 | 1,250 | 1,250 | 1,221 | 1,227 | -1.68% | 79,100 | 512億5780万 | -0.32% |
| 11/28 | 1,229 | 1,248 | 1,228 | 1,248 | +1.55% | 61,300 | 521億3507万 | +1.22% |
| 11/27 | 1,232 | 1,240 | 1,229 | 1,229 | -0.57% | 58,800 | 513億4135万 | -0.32% |
| 11/26 | 1,236 | 1,239 | 1,230 | 1,236 | +0.49% | 29,900 | 516億3377万 | +0.24% |
| 11/25 | 1,247 | 1,247 | 1,219 | 1,230 | -0.73% | 57,000 | 513億8312万 | -0.24% |
| 11/21 | 1,208 | 1,239 | 1,207 | 1,239 | +2.14% | 84,700 | 517億5909万 | +0.49% |
| 11/20 | 1,207 | 1,218 | 1,201 | 1,213 | +1.51% | 68,600 | 506億7295万 | -1.62% |
| 11/19 | 1,200 | 1,213 | 1,193 | 1,195 | -0.5% | 43,000 | 499億2100万 | -3.16% |
| 11/18 | 1,205 | 1,214 | 1,198 | 1,201 | -0.74% | 79,800 | 501億7165万 | -2.75% |
| 11/17 | 1,211 | 1,220 | 1,203 | 1,210 | -0.08% | 66,000 | 505億4762万 | -2.02% |
| 11/14 | 1,226 | 1,227 | 1,210 | 1,211 | -1.94% | 77,400 | 505億8940万 | -2.1% |
| 11/13 | 1,237 | 1,247 | 1,227 | 1,235 | -0.16% | 59,600 | 515億9200万 | -0.32% |
| 11/12 | 1,214 | 1,256 | 1,213 | 1,237 | +1.81% | 181,200 | 516億7555万 | -0.24% |
| 11/11 | 1,242 | 1,242 | 1,210 | 1,215 | -1.78% | 164,700 | 507億5650万 | -2.1% |
| 11/10 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/10 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 1,257 | 1,276 | 1,205 | 1,237 | -0.8% | 272,900 | 516億7555万 | -0.32% |
| 11/07 | 1,240 | 1,247 | 1,233 | 1,247 | +0.56% | 37,700 | 520億9329万 | +0.48% |
| 11/06 | 1,230 | 1,244 | 1,222 | 1,240 | +1.47% | 39,400 | 518億87万 | 0% |
| 11/05 | 1,217 | 1,226 | 1,197 | 1,222 | -0.16% | 72,200 | 510億4892万 | -1.53% |
| 11/04 | 1,221 | 1,231 | 1,214 | 1,224 | -0.08% | 57,900 | 511億3247万 | -1.53% |
| 10/31 | 1,240 | 1,240 | 1,222 | 1,225 | -1.13% | 57,200 | 511億7425万 | -1.61% |
| 10/30 | 1,230 | 1,245 | 1,230 | 1,239 | +0.41% | 71,700 | 517億5909万 | -0.64% |
| 10/29 | 1,253 | 1,259 | 1,234 | 1,234 | -1.2% | 80,400 | 515億5022万 | -1.2% |
| 10/28 | 1,276 | 1,278 | 1,245 | 1,249 | -2.27% | 88,400 | 521億7684万 | -0.08% |
| 10/27 | 1,266 | 1,280 | 1,263 | 1,278 | +1.67% | 82,800 | 533億8832万 | +2.16% |
| 10/24 | 1,268 | 1,274 | 1,255 | 1,257 | -0.63% | 49,400 | 525億1104万 | +0.56% |
| 10/23 | 1,247 | 1,265 | 1,246 | 1,265 | +1.12% | 64,300 | 528億4524万 | +1.2% |
| 10/22 | 1,232 | 1,251 | 1,229 | 1,251 | +1.54% | 94,900 | 522億6039万 | 0% |
| 10/21 | 1,241 | 1,242 | 1,228 | 1,232 | -0.65% | 63,100 | 514億6667万 | -1.68% |
| 10/20 | 1,240 | 1,244 | 1,232 | 1,240 | +0.81% | 42,500 | 518億87万 | -1.27% |
| 10/17 | 1,227 | 1,239 | 1,225 | 1,230 | -1.05% | 37,900 | 513億8312万 | -2.23% |
| 10/16 | 1,233 | 1,247 | 1,233 | 1,243 | +0.81% | 34,600 | 519億2619万 | -1.43% |
| 10/15 | 1,219 | 1,235 | 1,219 | 1,233 | +1.9% | 27,900 | 515億845万 | -2.53% |
| 10/14 | 1,201 | 1,220 | 1,200 | 1,210 | -1.06% | 82,000 | 505億4762万 | -4.57% |
| 10/10 | 1,233 | 1,238 | 1,222 | 1,223 | -2.16% | 68,800 | 510億9070万 | -3.85% |
| 10/09 | 1,252 | 1,260 | 1,243 | 1,250 | -0.64% | 81,500 | 522億1862万 | -1.88% |
| 10/08 | 1,253 | 1,276 | 1,253 | 1,258 | 0% | 62,800 | 525億5282万 | -1.33% |
| 10/07 | 1,260 | 1,264 | 1,243 | 1,258 | +0.08% | 65,400 | 525億5282万 | -1.33% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
